Shanta Gold Ltd. (SHG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shanta Gold Ltd.

Date Open High Low Close* Volume
08/07/2016 8.13p 8.18p 7.50p 7.88p 1307993
07/07/2016 8.13p 8.50p 8.00p 8.13p 3713349
06/07/2016 7.50p 8.44p 7.50p 8.13p 6612772
05/07/2016 7.75p 8.00p 7.33p 7.38p 1049591
04/07/2016 7.63p 8.00p 7.50p 7.75p 2554174
01/07/2016 7.13p 7.75p 7.00p 7.63p 2705384
30/06/2016 7.13p 7.25p 7.00p 7.13p 658943
29/06/2016 7.50p 7.50p 7.00p 7.13p 2343099
28/06/2016 7.50p 8.00p 7.26p 7.50p 1722997
27/06/2016 6.88p 8.00p 6.75p 7.50p 8382932
24/06/2016 6.38p 7.00p 6.38p 6.75p 3203992
23/06/2016 6.63p 6.63p 6.30p 6.38p 328061
22/06/2016 6.38p 6.63p 6.38p 6.63p 607094
21/06/2016 6.38p 6.50p 6.37p 6.38p 1308280
20/06/2016 6.38p 6.43p 6.30p 6.38p 866039
17/06/2016 6.50p 6.50p 6.25p 6.38p 1449681
16/06/2016 6.25p 6.63p 6.18p 6.50p 1335587
15/06/2016 6.25p 6.25p 6.00p 6.25p 2096691
14/06/2016 6.25p 6.25p 6.00p 6.25p 536110
13/06/2016 6.13p 6.50p 5.90p 6.25p 1442226
10/06/2016 6.25p 6.32p 5.95p 6.13p 326357
09/06/2016 5.88p 6.34p 5.88p 6.25p 736141
08/06/2016 5.88p 6.25p 5.88p 5.88p 4834589
07/06/2016 5.88p 6.00p 5.88p 5.88p 169231
06/06/2016 6.00p 6.02p 5.86p 5.88p 1857345
03/06/2016 5.88p 5.92p 5.75p 5.88p 1527835
02/06/2016 6.00p 6.00p 5.75p 5.88p 1334644
01/06/2016 6.00p 6.00p 5.75p 6.00p 266910
31/05/2016 5.88p 6.00p 5.80p 6.00p 1110040
27/05/2016 5.75p 5.88p 5.75p 5.88p 481562
26/05/2016 5.63p 6.00p 5.50p 5.75p 3812471
25/05/2016 5.63p 5.70p 4.55p 5.63p 6229672
24/05/2016 5.88p 6.00p 5.50p 5.63p 3317668
23/05/2016 6.13p 6.25p 5.80p 5.88p 1966966
20/05/2016 6.13p 6.18p 6.00p 6.13p 274980
19/05/2016 6.38p 6.38p 6.00p 6.13p 2501038
18/05/2016 6.38p 6.41p 6.13p 6.38p 520310
17/05/2016 6.38p 6.50p 6.30p 6.38p 805436
16/05/2016 6.38p 6.50p 6.33p 6.38p 2025088
13/05/2016 6.38p 6.50p 6.30p 6.38p 1156502
12/05/2016 6.38p 6.50p 6.25p 6.38p 1991014
11/05/2016 6.13p 6.50p 6.00p 6.25p 9725378
10/05/2016 6.63p 6.63p 6.13p 6.13p 1534196
09/05/2016 6.63p 6.65p 6.50p 6.63p 1466568
06/05/2016 7.50p 7.55p 6.50p 6.63p 3689621
05/05/2016 7.50p 7.63p 7.42p 7.50p 233733
04/05/2016 7.88p 7.95p 7.25p 7.50p 648549
03/05/2016 7.63p 8.10p 7.61p 7.88p 2071520
29/04/2016 7.63p 7.72p 7.58p 7.63p 1052423
28/04/2016 7.25p 7.75p 7.25p 7.63p 2770605
27/04/2016 7.13p 7.25p 7.00p 7.13p 963614
26/04/2016 7.13p 7.15p 7.00p 7.13p 786372
25/04/2016 7.63p 7.63p 6.88p 7.13p 3680282
22/04/2016 7.88p 7.90p 7.38p 7.63p 1193280
21/04/2016 7.88p 8.00p 7.63p 7.88p 1072291
20/04/2016 8.00p 8.09p 7.75p 7.88p 2408696
19/04/2016 8.38p 8.40p 7.75p 8.00p 5387634
18/04/2016 7.63p 8.75p 7.60p 8.63p 3630103
15/04/2016 7.25p 7.72p 7.25p 7.63p 2276520
14/04/2016 7.25p 7.65p 7.25p 7.38p 666874
13/04/2016 7.25p 7.44p 7.20p 7.25p 460244
12/04/2016 7.63p 7.75p 7.05p 7.25p 2810113
11/04/2016 7.00p 7.50p 6.95p 7.25p 1479488
08/04/2016 7.00p 7.14p 6.95p 7.00p 197817
07/04/2016 6.88p 7.15p 6.85p 7.00p 544703
06/04/2016 7.13p 7.13p 6.75p 6.88p 690906
05/04/2016 6.88p 7.15p 6.84p 7.13p 1320276
04/04/2016 6.50p 7.05p 6.35p 6.88p 2327268
01/04/2016 6.63p 6.75p 6.25p 6.50p 1343675
31/03/2016 6.63p 6.63p 6.50p 6.63p 400022
30/03/2016 6.50p 6.70p 6.50p 6.63p 811410
29/03/2016 6.63p 6.65p 6.39p 6.50p 717084
24/03/2016 6.63p 6.75p 6.55p 6.63p 572598
23/03/2016 7.00p 7.40p 6.63p 6.63p 1142998
22/03/2016 7.00p 7.06p 6.85p 7.00p 396019
21/03/2016 7.00p 7.25p 6.88p 7.00p 510206
18/03/2016 7.00p 7.13p 6.95p 7.13p 474743
17/03/2016 6.50p 7.50p 6.50p 7.13p 2752864
16/03/2016 6.50p 6.64p 6.31p 6.50p 672427
15/03/2016 6.75p 6.75p 6.36p 6.50p 464376
14/03/2016 7.00p 7.00p 6.55p 6.75p 288142
11/03/2016 6.75p 7.12p 6.75p 7.00p 931626
10/03/2016 7.13p 7.13p 6.65p 6.75p 366539
09/03/2016 7.13p 7.13p 6.75p 6.88p 1121297
08/03/2016 7.50p 7.50p 7.00p 7.13p 558396
07/03/2016 7.13p 7.60p 7.13p 7.50p 2131931
04/03/2016 6.75p 7.50p 6.75p 7.13p 5084459
03/03/2016 6.75p 7.00p 6.55p 6.75p 1076810
02/03/2016 6.75p 6.90p 6.55p 6.75p 396916
01/03/2016 6.75p 6.98p 6.75p 6.75p 661529
29/02/2016 7.13p 7.13p 6.75p 6.75p 1777203
26/02/2016 7.13p 7.14p 7.02p 7.13p 311713
25/02/2016 7.13p 7.18p 7.02p 7.13p 479365
24/02/2016 7.13p 7.18p 7.03p 7.13p 1844776
23/02/2016 7.38p 7.38p 7.00p 7.13p 1729059
22/02/2016 7.13p 7.24p 7.10p 7.13p 1076317
19/02/2016 7.13p 7.25p 7.10p 7.13p 1545037
18/02/2016 7.13p 7.30p 7.03p 7.13p 840819
17/02/2016 7.25p 7.50p 7.03p 7.13p 1100542
16/02/2016 7.13p 7.35p 7.10p 7.25p 890706
15/02/2016 7.75p 7.75p 7.10p 7.13p 2296456
12/02/2016 8.00p 8.09p 7.60p 7.75p 1910192
11/02/2016 7.75p 8.17p 7.75p 8.00p 7240268
10/02/2016 7.88p 7.94p 7.50p 7.75p 494775
09/02/2016 7.88p 8.50p 7.78p 7.88p 3857534
08/02/2016 7.75p 8.00p 7.62p 7.75p 4480198
05/02/2016 8.00p 8.00p 7.50p 7.75p 1076622
04/02/2016 8.13p 8.14p 7.75p 8.00p 1393595
03/02/2016 7.88p 8.28p 7.75p 8.13p 2080159
02/02/2016 7.63p 8.20p 7.63p 7.88p 2585249
01/02/2016 7.50p 7.75p 7.50p 7.63p 2951009
29/01/2016 7.75p 7.85p 7.38p 7.50p 1673854
28/01/2016 7.25p 8.00p 7.25p 7.75p 2842250
27/01/2016 7.00p 7.73p 7.00p 7.25p 5180422
26/01/2016 6.38p 7.25p 6.35p 7.00p 2642730
25/01/2016 6.25p 6.50p 6.00p 6.38p 1840104
22/01/2016 6.25p 6.38p 6.25p 6.25p 539094
21/01/2016 5.88p 6.25p 5.88p 6.25p 1009237
20/01/2016 5.88p 6.25p 5.88p 5.88p 812334
19/01/2016 6.13p 6.50p 5.79p 6.13p 4876444
18/01/2016 5.63p 5.72p 5.50p 5.63p 448664
15/01/2016 5.63p 5.72p 5.50p 5.63p 807254
14/01/2016 5.63p 5.65p 5.56p 5.63p 123627
13/01/2016 5.63p 5.67p 5.50p 5.63p 442592
12/01/2016 6.38p 6.45p 5.55p 5.63p 1540902
11/01/2016 6.25p 6.39p 6.25p 6.38p 359752
08/01/2016 6.13p 6.50p 6.13p 6.25p 777019
07/01/2016 5.75p 6.25p 5.75p 6.13p 2964486
06/01/2016 5.63p 5.82p 5.55p 5.75p 482368
05/01/2016 5.00p 6.00p 5.00p 5.63p 1656603
04/01/2016 4.63p 5.13p 4.60p 5.00p 1099545
31/12/2015 4.63p 4.69p 4.63p 4.63p 122392
30/12/2015 4.63p 4.68p 4.60p 4.63p 225000
29/12/2015 4.63p 4.68p 4.51p 4.63p 298355
24/12/2015 4.63p 4.63p 4.61p 4.63p 52650
23/12/2015 4.63p 5.00p 4.60p 4.63p 138000
22/12/2015 4.63p 4.64p 4.50p 4.63p 461896
21/12/2015 4.63p 4.63p 4.60p 4.63p 126055
18/12/2015 4.63p 4.63p 4.50p 4.63p 32000
17/12/2015 4.63p 5.00p 4.63p 4.63p 0
16/12/2015 4.63p 4.63p 4.51p 4.63p 77080
15/12/2015 4.63p 4.65p 4.50p 4.63p 109711
14/12/2015 4.75p 4.83p 4.50p 4.63p 376874
11/12/2015 4.75p 4.85p 4.56p 4.75p 23519
10/12/2015 4.63p 4.75p 4.63p 4.75p 215000
09/12/2015 5.00p 5.00p 4.50p 4.63p 381207
08/12/2015 5.00p 5.13p 5.00p 5.00p 23000
07/12/2015 5.00p 5.07p 4.74p 5.00p 1585137
04/12/2015 5.00p 5.13p 4.86p 5.00p 65625
03/12/2015 5.00p 5.00p 4.98p 5.00p 27080
02/12/2015 4.88p 5.00p 4.88p 5.00p 425164
01/12/2015 4.88p 5.00p 4.84p 4.88p 2484740
30/11/2015 4.88p 4.95p 4.75p 4.88p 411566
27/11/2015 5.13p 5.13p 4.81p 4.88p 547213
26/11/2015 5.13p 5.15p 5.06p 5.13p 126025
25/11/2015 5.13p 5.19p 5.13p 5.13p 19091
24/11/2015 5.13p 5.13p 5.07p 5.13p 100000
23/11/2015 5.13p 5.20p 5.07p 5.13p 249528
20/11/2015 5.13p 5.25p 5.13p 5.13p 92010
19/11/2015 5.13p 5.25p 5.00p 5.13p 461388
18/11/2015 5.50p 5.50p 5.00p 5.13p 187921
17/11/2015 5.50p 5.50p 5.25p 5.50p 158775
16/11/2015 5.50p 5.50p 5.30p 5.50p 129027
13/11/2015 5.63p 5.63p 5.00p 5.25p 642591
12/11/2015 5.63p 5.65p 5.50p 5.63p 115018
11/11/2015 5.75p 5.85p 5.50p 5.63p 283376
10/11/2015 5.75p 6.00p 5.60p 5.75p 281217
09/11/2015 5.75p 5.75p 5.51p 5.63p 136945
06/11/2015 5.88p 6.00p 5.57p 5.75p 212393
05/11/2015 6.00p 6.00p 5.87p 5.88p 29171
04/11/2015 6.00p 6.02p 5.87p 6.00p 36459
03/11/2015 6.38p 6.38p 5.63p 6.00p 1756292
02/11/2015 6.38p 6.38p 6.17p 6.38p 143379
30/10/2015 6.63p 6.63p 6.25p 6.38p 664389
29/10/2015 6.88p 7.00p 6.59p 6.63p 321578
28/10/2015 6.75p 7.25p 6.58p 6.88p 1429499
27/10/2015 6.50p 6.90p 6.25p 6.75p 359108
26/10/2015 6.50p 6.70p 6.25p 6.38p 182305
23/10/2015 6.50p 6.70p 6.33p 6.50p 239998
22/10/2015 6.75p 6.75p 6.50p 6.50p 744724
21/10/2015 6.88p 7.25p 6.60p 6.75p 3209309
20/10/2015 6.13p 7.00p 6.10p 6.88p 3343103
19/10/2015 5.63p 5.63p 5.50p 5.63p 689843
16/10/2015 5.63p 5.63p 5.50p 5.63p 22043
15/10/2015 5.50p 5.73p 5.45p 5.63p 903075
14/10/2015 5.50p 5.71p 5.47p 5.50p 139356
13/10/2015 5.63p 5.70p 5.40p 5.50p 804910
12/10/2015 5.50p 5.74p 5.40p 5.63p 700631
09/10/2015 5.25p 5.70p 5.13p 5.50p 759643
08/10/2015 5.25p 5.40p 5.13p 5.25p 103553
07/10/2015 5.00p 5.40p 5.00p 5.25p 701280
06/10/2015 5.25p 5.50p 4.82p 5.00p 476424
05/10/2015 4.88p 5.30p 4.88p 5.25p 460182
02/10/2015 4.88p 4.92p 4.84p 4.88p 105000
01/10/2015 5.00p 5.00p 4.88p 4.88p 341000
30/09/2015 5.00p 5.50p 4.88p 5.00p 265520
29/09/2015 5.13p 5.50p 4.88p 5.00p 230867
28/09/2015 5.50p 5.50p 4.75p 4.88p 1215013
25/09/2015 5.50p 5.63p 5.25p 5.50p 229000
24/09/2015 5.63p 5.63p 5.27p 5.50p 1320015

*Close Price adjusted for both dividends and splits